Identifier on Kucoin: REN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
0.3838 USDT |
1,066,778.1208 REN |
0.3708 USDT |
0.3614 USDT |
0.3963 USDT |
0.3842 USDT |
| 2022-02-06 |
0.3612 USDT |
406,272.5736 REN |
0.3538 USDT |
0.3475 USDT |
0.3704 USDT |
0.3652 USDT |
| 2022-02-05 |
0.3644 USDT |
939,311.4540 REN |
0.3547 USDT |
0.3471 USDT |
0.3814 USDT |
0.3562 USDT |
| 2022-02-04 |
0.3405 USDT |
461,749.5030 REN |
0.3241 USDT |
0.3176 USDT |
0.3593 USDT |
0.3524 USDT |
| 2022-02-03 |
0.3109 USDT |
364,439.0673 REN |
0.3085 USDT |
0.3016 USDT |
0.3210 USDT |
0.3121 USDT |
| 2022-02-02 |
0.3255 USDT |
322,866.6287 REN |
0.3262 USDT |
0.3115 USDT |
0.3375 USDT |
0.3235 USDT |
| 2022-02-01 |
0.3318 USDT |
597,436.8685 REN |
0.3318 USDT |
0.3000 USDT |
0.3400 USDT |
0.3283 USDT |
| 2022-01-31 |
0.3277 USDT |
334,378.2769 REN |
0.3378 USDT |
0.3168 USDT |
0.3420 USDT |
0.3327 USDT |
| 2022-01-30 |
0.3453 USDT |
364,784.1275 REN |
0.3418 USDT |
0.3321 USDT |
0.3586 USDT |
0.3394 USDT |
| 2022-01-29 |
0.3314 USDT |
559,338.4332 REN |
0.3270 USDT |
0.3222 USDT |
0.3475 USDT |
0.3413 USDT |
| 2022-01-28 |
0.3167 USDT |
584,406.4336 REN |
0.3060 USDT |
0.3010 USDT |
0.3362 USDT |
0.3303 USDT |
| 2022-01-27 |
0.3173 USDT |
648,932.1202 REN |
0.3318 USDT |
0.2987 USDT |
0.3328 USDT |
0.2995 USDT |
| 2022-01-26 |
0.3370 USDT |
2,551,216.5108 REN |
0.3100 USDT |
0.2844 USDT |
0.3928 USDT |
0.3252 USDT |
| 2022-01-25 |
0.2951 USDT |
731,064.9304 REN |
0.2784 USDT |
0.2700 USDT |
0.3139 USDT |
0.3057 USDT |
| 2022-01-24 |
0.2613 USDT |
784,409.1078 REN |
0.2951 USDT |
0.2431 USDT |
0.2951 USDT |
0.2763 USDT |
| 2022-01-23 |
0.2956 USDT |
999,034.5249 REN |
0.2857 USDT |
0.2750 USDT |
0.3112 USDT |
0.2845 USDT |
| 2022-01-22 |
0.2932 USDT |
1,715,252.8914 REN |
0.3389 USDT |
0.2561 USDT |
0.3500 USDT |
0.2853 USDT |
| 2022-01-21 |
0.3696 USDT |
884,956.7944 REN |
0.3996 USDT |
0.3100 USDT |
0.4098 USDT |
0.3459 USDT |
| 2022-01-20 |
0.4324 USDT |
251,783.4025 REN |
0.4163 USDT |
0.4137 USDT |
0.4496 USDT |
0.4361 USDT |
| 2022-01-19 |
0.4206 USDT |
850,313.8299 REN |
0.4252 USDT |
0.3816 USDT |
0.4312 USDT |
0.4170 USDT |
| 2022-01-18 |
0.4354 USDT |
248,268.6860 REN |
0.4457 USDT |
0.4138 USDT |
0.4559 USDT |
0.4208 USDT |
| 2022-01-17 |
0.4522 USDT |
324,434.5404 REN |
0.4702 USDT |
0.4369 USDT |
0.4714 USDT |
0.4391 USDT |
| 2022-01-16 |
0.4674 USDT |
500,138.6586 REN |
0.4785 USDT |
0.4574 USDT |
0.4862 USDT |
0.4688 USDT |
| 2022-01-15 |
0.4664 USDT |
281,783.5065 REN |
0.4613 USDT |
0.4559 USDT |
0.4780 USDT |
0.4771 USDT |
| 2022-01-14 |
0.4615 USDT |
501,043.0992 REN |
0.4671 USDT |
0.4471 USDT |
0.4811 USDT |
0.4604 USDT |
| 2022-01-13 |
0.4904 USDT |
1,002,874.7437 REN |
0.4873 USDT |
0.4544 USDT |
0.5260 USDT |
0.4784 USDT |
| 2022-01-12 |
0.4720 USDT |
698,064.6097 REN |
0.4590 USDT |
0.4541 USDT |
0.4907 USDT |
0.4845 USDT |
| 2022-01-11 |
0.4535 USDT |
455,740.7461 REN |
0.4531 USDT |
0.4370 USDT |
0.4750 USDT |
0.4562 USDT |
| 2022-01-10 |
0.4359 USDT |
811,387.6668 REN |
0.4629 USDT |
0.4209 USDT |
0.4726 USDT |
0.4421 USDT |
| 2022-01-09 |
0.4591 USDT |
188,825.0701 REN |
0.4437 USDT |
0.4408 USDT |
0.4701 USDT |
0.4683 USDT |
| 2022-01-08 |
0.4635 USDT |
438,327.3311 REN |
0.4699 USDT |
0.4221 USDT |
0.4836 USDT |
0.4272 USDT |
| 2022-01-07 |
0.4926 USDT |
587,134.2417 REN |
0.5198 USDT |
0.4706 USDT |
0.5218 USDT |
0.4749 USDT |
| 2022-01-06 |
0.5067 USDT |
537,383.3256 REN |
0.5190 USDT |
0.4855 USDT |
0.5242 USDT |
0.5214 USDT |
| 2022-01-05 |
0.5524 USDT |
1,314,893.1727 REN |
0.5787 USDT |
0.4911 USDT |
0.5961 USDT |
0.5250 USDT |
| 2022-01-04 |
0.5891 USDT |
701,556.9918 REN |
0.5805 USDT |
0.5623 USDT |
0.6148 USDT |
0.5796 USDT |
| 2022-01-03 |
0.5844 USDT |
1,822,686.8047 REN |
0.5639 USDT |
0.5246 USDT |
0.6200 USDT |
0.5667 USDT |
| 2022-01-02 |
0.5573 USDT |
322,393.9234 REN |
0.5583 USDT |
0.5435 USDT |
0.5739 USDT |
0.5569 USDT |
| 2022-01-01 |
0.5354 USDT |
193,568.6591 REN |
0.5281 USDT |
0.5232 USDT |
0.5502 USDT |
0.5490 USDT |
| 2021-12-31 |
0.5562 USDT |
246,634.0068 REN |
0.5575 USDT |
0.5386 USDT |
0.5703 USDT |
0.5448 USDT |
| 2021-12-30 |
0.5573 USDT |
235,280.9009 REN |
0.5558 USDT |
0.5378 USDT |
0.5756 USDT |
0.5667 USDT |
| 2021-12-29 |
0.5843 USDT |
458,025.9781 REN |
0.5855 USDT |
0.5650 USDT |
0.6103 USDT |
0.5737 USDT |
| 2021-12-28 |
0.6047 USDT |
696,883.8652 REN |
0.6250 USDT |
0.5700 USDT |
0.6322 USDT |
0.5915 USDT |
| 2021-12-27 |
0.6708 USDT |
712,306.7013 REN |
0.6423 USDT |
0.6390 USDT |
0.7000 USDT |
0.6482 USDT |
| 2021-12-26 |
0.6346 USDT |
348,102.6102 REN |
0.6444 USDT |
0.6170 USDT |
0.6536 USDT |
0.6458 USDT |
| 2021-12-25 |
0.6462 USDT |
250,282.6573 REN |
0.6384 USDT |
0.6330 USDT |
0.6584 USDT |
0.6387 USDT |
| 2021-12-24 |
0.6658 USDT |
784,847.9639 REN |
0.7058 USDT |
0.6406 USDT |
0.7170 USDT |
0.6457 USDT |
| 2021-12-23 |
0.7046 USDT |
1,015,298.9596 REN |
0.6947 USDT |
0.6824 USDT |
0.7859 USDT |
0.6999 USDT |
| 2021-12-22 |
0.7076 USDT |
2,906,541.9934 REN |
0.6540 USDT |
0.6404 USDT |
0.7698 USDT |
0.7128 USDT |
| 2021-12-21 |
0.6322 USDT |
2,225,544.4412 REN |
0.4904 USDT |
0.4849 USDT |
0.7436 USDT |
0.6835 USDT |
| 2021-12-20 |
0.4778 USDT |
280,621.8172 REN |
0.4953 USDT |
0.4660 USDT |
0.5002 USDT |
0.4918 USDT |